Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 397.65 397.65 360.60 360.60 29,450 -50.99(-12.39%)
Jul 30, 2014 411.76 411.76 397.65 411.59 12,528 +5.71(+1.41%)
Jul 29, 2014 405.88 408.81 398.24 405.88 7,571 +8.82(+2.22%)
Jul 28, 2014 416.39 416.39 397.06 397.06 5,972 -13.85(-3.37%)
Jul 25, 2014 408.82 411.78 405.88 410.91 7,663 -10.44(-2.48%)
Jul 24, 2014 403.56 421.37 394.90 421.35 13,904 +9.58(+2.33%)
Jul 23, 2014 411.76 416.54 400.00 411.76 31,596 +6.68(+1.65%)
Jul 22, 2014 461.18 464.71 391.62 405.09 40,465 -34.35(-7.82%)
Jul 21, 2014 438.92 450.59 430.00 439.44 31,534 +1.79(+0.41%)
Jul 18, 2014 413.79 437.65 413.79 437.65 12,075 +25.88(+6.29%)
Jul 17, 2014 427.63 428.24 411.76 411.76 11,820 -15.89(-3.72%)
Jul 16, 2014 437.64 438.56 420.61 427.66 27,468 -9.52(-2.18%)
Jul 15, 2014 441.17 447.05 435.29 437.18 23,502 +3.58(+0.83%)
Jul 14, 2014 425.28 449.11 425.28 433.60 45,039 +15.95(+3.82%)
Jul 11, 2014 388.23 417.65 388.23 417.65 21,607 +31.19(+8.07%)
Jul 10, 2014 364.71 391.32 364.71 386.45 29,661 +14.66(+3.94%)
Jul 09, 2014 377.12 389.41 362.94 371.79 21,046 -4.68(-1.24%)
Jul 08, 2014 376.47 376.47 367.65 376.47 17,159 -0.11(-0.03%)
Jul 07, 2014 409.39 409.39 367.79 376.58 47,086 -13.42(-3.44%)
Jul 03, 2014 391.31 390.00 390.00 390.00 20,230 -8.24(-2.07%)
Jul 02, 2014 382.36 405.88 382.35 398.24 40,502 +16.11(+4.21%)
Jul 01, 2014 432.35 432.35 376.18 382.13 122,998 -43.19(-10.16%)
Jun 30, 2014 465.29 474.59 420.59 425.33 97,081 -38.50(-8.30%)
Jun 27, 2014 497.06 512.31 463.82 463.82 289,017 -24.41(-5.00%)
Jun 26, 2014 476.46 495.11 461.18 488.24 62,406 +30.79(+6.73%)
Jun 25, 2014 434.12 460.00 416.01 457.45 55,924 +17.48(+3.97%)
Jun 24, 2014 474.12 476.48 429.12 439.97 146,390 -42.32(-8.78%)
Jun 23, 2014 597.71 610.00 482.29 482.29 129,186 -164.19(-25.40%)
Jun 20, 2014 645.59 647.65 641.44 646.48 37,400 +0.00(+0.00%)
Jun 19, 2014 644.08 649.41 640.00 646.48 16,245 +2.36(+0.37%)
Jun 18, 2014 642.94 644.12 632.71 644.12 16,942 -0.59(-0.09%)
Jun 17, 2014 644.71 650.47 635.88 644.71 30,819 +1.18(+0.18%)
Jun 16, 2014 647.05 650.87 634.74 643.53 13,820 +2.41(+0.38%)
Jun 13, 2014 635.35 641.12 632.72 641.12 8,765 -0.03(-0.00%)
Jun 12, 2014 640.69 647.06 635.60 641.15 20,969 +11.88(+1.89%)
Jun 11, 2014 631.47 632.35 621.27 629.26 8,982 -8.34(-1.31%)
Jun 10, 2014 641.18 644.99 629.41 637.60 12,620 -8.52(-1.32%)
Jun 06, 2014 625.87 655.05 622.62 646.12 24,313 +16.71(+2.66%)
Jun 05, 2014 623.53 637.02 622.23 629.41 22,162 -1.77(-0.28%)
Jun 04, 2014 582.35 635.53 585.88 631.18 42,326 +44.76(+7.63%)
Jun 03, 2014 579.41 586.42 571.18 586.42 11,848 +7.01(+1.21%)
Jun 02, 2014 574.13 585.29 574.13 579.41 6,344 +1.08(+0.19%)
May 30, 2014 567.86 582.35 564.71 578.33 23,578 +13.00(+2.30%)
May 29, 2014 563.38 568.81 548.24 565.32 9,178 +5.91(+1.06%)
May 28, 2014 587.02 587.02 553.21 559.41 16,275 -13.95(-2.43%)
May 27, 2014 568.61 581.67 568.61 573.37 16,420 +19.25(+3.47%)
May 23, 2014 540.92 554.12 554.12 554.12 33,320 +12.98(+2.40%)
May 22, 2014 538.17 541.14 529.41 541.14 4,924 +14.05(+2.67%)
May 21, 2014 518.24 529.41 514.68 527.09 23,392 +6.52(+1.25%)
May 20, 2014 511.76 539.88 511.76 520.57 20,214 +14.22(+2.81%)
May 19, 2014 486.03 516.47 486.03 506.35 13,453 +11.65(+2.35%)
May 16, 2014 468.12 501.71 468.12 494.71 27,439 +21.18(+4.47%)
May 15, 2014 482.45 484.08 470.59 473.53 31,417 -8.38(-1.74%)
May 14, 2014 482.35 495.17 468.24 481.91 15,961 -1.65(-0.34%)
May 13, 2014 485.99 489.41 470.61 483.56 20,478 -2.94(-0.60%)
May 12, 2014 434.40 501.18 417.67 486.50 58,175 +50.03(+11.46%)
May 09, 2014 464.71 464.71 430.00 436.47 65,398 -34.09(-7.24%)
May 08, 2014 501.17 505.88 465.94 470.56 31,953 -27.23(-5.47%)
May 07, 2014 514.71 518.24 491.36 497.79 32,162 -23.24(-4.46%)
May 06, 2014 565.88 567.06 514.71 521.03 32,716 -49.90(-8.74%)
May 05, 2014 578.82 579.41 560.01 570.93 8,091 -3.19(-0.55%)
May 02, 2014 583.53 588.24 574.12 574.12 14,898 -7.07(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.